Jeronimo Martins SGPS SA (JMAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	505.829	-0,10%	20,38	20,32	20,50	20,44
09/12/2022	430.020	-0,29%	20,52	20,42	20,64	20,46
08/12/2022	488.285	-0,49%	20,70	20,24	20,72	20,52
07/12/2022	757.448	0,10%	20,58	20,52	20,92	20,62
06/12/2022	784.865	-1,06%	20,82	20,46	20,86	20,60
05/12/2022	682.093	-2,25%	20,94	20,52	21,00	20,82
02/12/2022	770.569	-1,39%	21,50	21,18	21,62	21,30
01/12/2022	683.356	1,89%	21,28	21,18	21,66	21,60
30/11/2022	1.617.599	-0,66%	21,38	21,20	21,66	21,20
29/11/2022	507.484	-0,37%	21,40	21,24	21,52	21,34
28/11/2022	515.014	0,85%	21,30	21,10	21,46	21,42
25/11/2022	422.330	0,00%	21,24	21,02	21,30	21,24
24/11/2022	469.955	1,05%	21,10	21,04	21,40	21,24
23/11/2022	603.985	-0,47%	21,20	20,72	21,24	21,02
22/11/2022	598.585	2,52%	20,66	20,66	21,26	21,12
21/11/2022	562.120	0,78%	20,44	20,28	20,72	20,60
18/11/2022	445.938	0,99%	20,24	20,20	20,52	20,44
17/11/2022	651.881	-0,88%	20,48	20,22	20,48	20,24
16/11/2022	1.124.924	-1,64%	20,62	20,40	20,68	20,42
15/11/2022	552.203	0,88%	20,58	20,56	20,98	20,76
14/11/2022	719.446	1,88%	20,40	20,32	20,88	20,58
11/11/2022	724.737	-3,07%	20,90	20,18	20,98	20,20
10/11/2022	817.298	-1,05%	21,04	20,60	21,16	20,84
09/11/2022	538.452	0,96%	20,84	20,76	21,20	21,06
08/11/2022	551.019	-0,10%	21,10	20,60	21,10	20,86
07/11/2022	497.407	0,77%	20,72	20,70	21,16	20,88
04/11/2022	825.594	0,10%	20,80	20,40	20,96	20,72
03/11/2022	456.322	-0,29%	20,66	20,52	20,94	20,70
02/11/2022	1.026.107	-2,35%	21,30	20,72	21,50	20,76
01/11/2022	684.126	1,34%	21,06	21,06	21,42	21,26
31/10/2022	1.034.000	1,85%	20,74	20,70	21,06	20,98
28/10/2022	997.180	1,08%	20,14	20,12	20,88	20,60
27/10/2022	1.554.993	-4,41%	21,30	19,80	21,30	20,38
26/10/2022	1.154.125	-0,84%	21,54	21,14	21,72	21,32
25/10/2022	922.149	2,87%	20,96	20,92	21,50	21,50
24/10/2022	908.683	2,45%	20,38	20,32	21,04	20,90
21/10/2022	895.923	1,70%	19,94	19,85	20,60	20,40
20/10/2022	997.774	1,47%	19,75	19,71	20,06	20,06
19/10/2022	573.414	0,97%	19,55	19,42	19,90	19,77
18/10/2022	477.597	0,00%	19,67	19,41	19,74	19,58
17/10/2022	476.121	1,87%	19,24	19,22	19,61	19,58
14/10/2022	799.308	1,26%	19,18	19,11	19,52	19,22
13/10/2022	718.359	1,72%	18,64	18,39	18,98	18,98
12/10/2022	998.752	-0,85%	18,83	18,58	18,90	18,66
11/10/2022	1.106.611	1,95%	18,54	18,30	18,88	18,82
10/10/2022	715.145	-0,70%	18,59	18,46	18,85	18,46
07/10/2022	707.756	-1,85%	18,85	18,59	19,05	18,59
06/10/2022	775.001	0,16%	18,90	18,79	19,11	18,94
05/10/2022	573.445	-3,52%	19,43	18,81	19,46	18,91
04/10/2022	773.728	3,92%	19,10	18,87	19,60	19,60
03/10/2022	1.129.746	-1,00%	19,00	18,80	19,23	18,86
30/09/2022	1.454.835	-1,55%	19,31	18,66	19,66	19,05
29/09/2022	1.203.797	-6,07%	20,48	19,22	20,56	19,35
28/09/2022	696.440	-3,10%	21,24	20,60	21,28	20,60
27/09/2022	889.057	1,82%	21,02	20,94	21,54	21,26
26/09/2022	509.574	-1,32%	21,12	20,78	21,42	20,88
23/09/2022	689.338	-2,58%	21,72	21,12	21,72	21,16
22/09/2022	495.189	-0,28%	21,66	21,58	21,92	21,72
21/09/2022	596.987	-1,54%	22,28	21,66	22,34	21,78
20/09/2022	686.823	-2,12%	22,64	22,12	22,74	22,12
19/09/2022	321.040	2,08%	22,20	22,18	22,64	22,60
16/09/2022	1.707.209	-2,04%	22,50	22,10	22,56	22,14
15/09/2022	391.881	-1,22%	22,82	22,52	22,92	22,60
14/09/2022	606.659	-0,95%	23,12	22,86	23,28	22,88
13/09/2022	686.646	0,70%	23,04	23,00	23,28	23,10
12/09/2022	638.312	3,06%	22,28	22,22	23,04	22,94
09/09/2022	421.441	-0,09%	22,22	22,14	22,44	22,26
08/09/2022	463.616	0,09%	22,28	21,94	22,44	22,28
07/09/2022	484.837	0,72%	22,08	21,94	22,38	22,26
06/09/2022	370.733	0,27%	21,78	21,78	22,22	22,10
05/09/2022	316.064	-0,18%	21,88	21,78	22,08	22,04
02/09/2022	296.326	1,19%	21,80	21,80	22,08	22,08
01/09/2022	449.287	-1,27%	22,02	21,80	22,12	21,82
31/08/2022	972.399	2,32%	21,84	21,72	22,24	22,10
30/08/2022	906.344	-2,35%	22,14	21,56	22,22	21,60
29/08/2022	668.543	-2,90%	22,90	22,12	22,98	22,12
26/08/2022	485.642	0,00%	22,84	22,70	23,04	22,78
25/08/2022	396.720	-0,18%	23,02	22,66	23,02	22,78
24/08/2022	686.136	0,35%	22,76	22,76	23,12	22,82
23/08/2022	490.554	-2,07%	22,90	22,66	23,10	22,74
22/08/2022	512.631	0,96%	22,98	22,72	23,30	23,22
19/08/2022	351.293	-0,09%	22,90	22,82	23,08	23,00
18/08/2022	419.867	0,79%	22,86	22,86	23,12	23,02
17/08/2022	721.455	1,96%	22,48	22,48	22,96	22,84
16/08/2022	846.045	-1,32%	22,70	22,08	22,82	22,40
15/08/2022	215.752	1,25%	22,30	22,30	22,76	22,70
12/08/2022	313.712	-0,36%	22,48	22,42	22,64	22,42
11/08/2022	219.920	0,18%	22,46	22,34	22,54	22,50
10/08/2022	569.249	-0,71%	22,52	22,30	22,78	22,46
09/08/2022	474.321	1,07%	22,46	22,40	22,68	22,62
08/08/2022	461.102	0,54%	22,28	22,20	22,42	22,38
05/08/2022	366.403	-1,42%	22,46	22,20	22,62	22,26
04/08/2022	671.305	1,07%	22,50	22,46	22,72	22,58
03/08/2022	576.318	-1,15%	22,56	22,22	22,64	22,34
02/08/2022	516.448	-0,44%	22,72	22,60	22,94	22,60
01/08/2022	460.096	0,35%	22,70	22,52	22,90	22,70
29/07/2022	799.916	-1,65%	23,10	22,46	23,16	22,62
28/07/2022	898.281	1,95%	22,40	22,36	23,06	23,00
27/07/2022	1.327.921	5,22%	21,50	21,50	22,78	22,56
26/07/2022	616.102	-0,09%	21,10	21,10	21,72	21,44